Sky Quarry Inc. (SKYQ) NASDAQ

0.35

-0.0008(-0.23%)

Updated at March 12 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2026	0.34	0.35	0.35	0.39	0.34	1.86M
March 11, 2026	0.35	0.35	0.35	0.35	0.32	917,511
March 10, 2026	0.35	0.35	0.35	0.36	0.32	1M
March 09, 2026	0.36	0.35	0.35	0.43	0.32	3.04M
March 06, 2026	0.43	0.35	0.35	0.44	0.32	3.19M
March 05, 2026	0.47	0.55	0.55	0.63	0.46	15.98M
March 04, 2026	0.44	0.48	0.48	0.49	0.4	1.86M
March 03, 2026	0.52	0.45	0.45	0.56	0.41	5.75M
March 02, 2026	0.51	0.5	0.5	0.61	0.46	7.15M
February 27, 2026	0.41	0.44	0.44	0.46	0.37	1.11M
February 26, 2026	0.35	0.4	0.4	0.41	0.34	973,200
February 25, 2026	0.35	0.35	0.35	0.36	0.33	273,700
February 24, 2026	0.35	0.34	0.34	0.35	0.33	232,500
February 23, 2026	0.36	0.33	0.33	0.36	0.33	377,200
February 20, 2026	0.35	0.36	0	0.37	0.32	1.68M
February 19, 2026	0.36	0.38	0	0.42	0.34	12.37M
February 18, 2026	0.32	0.34	0	0.37	0.32	409,115
February 17, 2026	0.33	0.32	0	0.38	0.31	287,769
February 13, 2026	0.35	0.33	0	0.37	0.32	610,916
February 12, 2026	0.34	0.34	0	0.38	0.32	395,334
February 11, 2026	0.28	0.34	0	0.35	0.28	715,440
February 10, 2026	0.29	0.29	0	0.3	0.29	85,838
February 09, 2026	0.29	0.29	0	0.32	0.28	368,787
February 06, 2026	0.28	0.28	0	0.29	0.26	235,100
February 05, 2026	0.3	0.28	0	0.32	0.26	464,200
February 04, 2026	0.29	0.32	0	0.33	0.28	858,500
February 03, 2026	0.31	0.27	0	0.31	0.26	760,600
February 02, 2026	0.28	0.3	0	0.32	0.28	531,500
January 30, 2026	0.34	0.29	0	0.34	0.28	911,900
January 29, 2026	0.35	0.34	0	0.37	0.34	631,000
January 28, 2026	0.38	0.35	0	0.39	0.35	764,400
January 27, 2026	0.36	0.4	0	0.43	0.35	5.11M
January 26, 2026	0.35	0.34	0	0.39	0.34	1.16M
January 23, 2026	0.38	0.34	0	0.39	0.34	561,400
January 22, 2026	0.38	0.36	0	0.39	0.36	469,400
January 21, 2026	0.37	0.39	0	0.39	0.35	723,843
January 20, 2026	0.38	0.37	0	0.39	0.35	1.1M
January 16, 2026	0.4	0.38	0	0.42	0.37	1.72M
January 15, 2026	0.37	0.36	0	0.42	0.34	6.39M
January 14, 2026	0.43	0.38	0	0.45	0.35	2.63M
January 13, 2026	0.51	0.45	0	0.66	0.45	7.33M
January 12, 2026	0.5	0.5	0	0.56	0.46	1.79M
January 09, 2026	0.5	0.52	0	0.54	0.46	2.85M
January 08, 2026	0.61	0.48	0	0.65	0.45	9.51M
January 07, 2026	0.7	0.69	0	0.84	0.63	47.03M
January 06, 2026	0.34	0.58	0	0.63	0.34	233.78M
January 05, 2026	0.4	0.31	0	0.4	0.3	4.24M
January 02, 2026	0.23	0.43	0	0.45	0.22	19.91M
December 31, 2025	0.23	0.22	0	0.23	0.21	228,448
December 30, 2025	0.25	0.23	0	0.26	0.23	182,242
December 29, 2025	0.26	0.24	0	0.29	0.22	914,702
December 26, 2025	0.29	0.28	0	0.29	0.28	81,850
December 24, 2025	0.28	0.29	0	0.3	0.28	82,948
December 23, 2025	0.28	0.3	0	0.3	0.28	65,704
December 22, 2025	0.3	0.29	0	0.3	0.28	337,547
December 19, 2025	0.29	0.29	0	0.32	0.27	153,000
December 18, 2025	0.32	0.3	0	0.33	0.29	323,324
December 17, 2025	0.33	0.33	0	0.34	0.31	182,849
December 16, 2025	0.33	0.34	0	0.34	0.33	65,900
December 15, 2025	0.35	0.35	0	0.36	0.32	242,206